Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clicks Group Ltd ADR (OP: CLCGY )

31.79 UNCHANGED
Last Price Updated: 3:28 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 40.60 107 +0.28(+0.69%)
Apr 27, 2022 40.32 186 -1.23(-2.96%)
Apr 26, 2022 41.55 41.55 41.55 41.55 127 +0.56(+1.37%)
Apr 20, 2022 40.99 36 -1.01(-2.40%)
Apr 18, 2022 42.00 57 +1.30(+3.19%)
Apr 14, 2022 40.70 41.05 40.70 40.70 464 -2.30(-5.35%)
Apr 07, 2022 43.00 0 +0.00(+0.00%)
Apr 06, 2022 43.00 43.00 43.00 43.00 734 +1.26(+3.02%)
Apr 05, 2022 41.55 41.86 41.55 41.74 555 -2.06(-4.70%)
Apr 04, 2022 43.70 43.80 42.75 43.80 2,699 +0.23(+0.53%)
Apr 01, 2022 43.57 43.57 43.57 43.57 347 -0.32(-0.73%)
Mar 31, 2022 43.89 43.89 43.89 43.89 190 -0.55(-1.24%)
Mar 30, 2022 43.69 44.44 43.69 44.44 388 +1.30(+3.01%)
Mar 28, 2022 43.14 57 -0.31(-0.71%)
Mar 25, 2022 43.45 43.45 43.45 43.45 170 +1.45(+3.45%)
Mar 24, 2022 42.00 42.00 42.00 42.00 366 -0.37(-0.87%)
Mar 23, 2022 42.37 42.37 42.37 42.37 406 +1.16(+2.81%)
Mar 21, 2022 41.21 172 -0.64(-1.53%)
Mar 18, 2022 41.85 41.85 41.85 41.85 465 +1.65(+4.10%)
Mar 15, 2022 40.20 169 +0.75(+1.90%)
Mar 14, 2022 39.45 39.45 39.45 39.45 432 -0.40(-1.00%)
Mar 11, 2022 39.85 39.85 39.85 39.85 575 -0.50(-1.24%)
Mar 08, 2022 40.35 81 +1.53(+3.94%)
Mar 07, 2022 38.82 40.28 38.82 38.82 435 -1.88(-4.62%)
Mar 04, 2022 40.30 40.70 40.30 40.70 337 +0.05(+0.12%)
Mar 02, 2022 40.65 153 +0.70(+1.75%)
Feb 25, 2022 39.95 119 +0.19(+0.48%)
Feb 23, 2022 39.76 59 +1.41(+3.68%)
Feb 22, 2022 38.34 40.95 38.34 38.35 805 -2.90(-7.03%)
Feb 17, 2022 41.25 0 +0.00(+0.00%)
Feb 16, 2022 41.25 41.25 41.25 41.25 262 +0.01(+0.02%)
Feb 15, 2022 38.86 41.24 38.86 41.24 412 +1.98(+5.04%)
Feb 14, 2022 39.26 39.26 39.26 39.26 222 -0.23(-0.58%)
Feb 09, 2022 39.49 27 +0.44(+1.13%)
Feb 08, 2022 39.05 39.05 39.05 39.05 856 +0.83(+2.17%)
Feb 07, 2022 38.22 38.22 38.22 38.22 211 -1.46(-3.68%)
Feb 04, 2022 39.68 39.68 39.68 39.68 182 +0.25(+0.63%)
Feb 03, 2022 38.83 39.43 39.43 805 +0.89(+2.31%)
Feb 02, 2022 40.51 40.51 38.54 38.54 3,894 -0.92(-2.33%)
Feb 01, 2022 39.12 39.46 38.98 39.46 1,607 +0.34(+0.87%)
Jan 31, 2022 38.20 39.12 38.20 39.12 650 +2.42(+6.59%)
Jan 28, 2022 36.70 37.79 36.70 36.70 812 -1.58(-4.13%)
Jan 27, 2022 38.28 38.28 38.02 38.28 1,216 +0.31(+0.82%)
Jan 26, 2022 39.06 39.06 37.97 37.97 692 -4.10(-9.75%)
Jan 25, 2022 42.07 42.07 42.07 42.07 850 +0.87(+2.11%)
Jan 24, 2022 41.10 41.20 40.56 41.20 1,639 +0.10(+0.24%)
Jan 21, 2022 41.10 41.10 41.10 41.10 393 -0.07(-0.17%)
Jan 20, 2022 41.77 41.77 41.17 41.17 915 +1.50(+3.78%)
Jan 18, 2022 39.67 108 -1.41(-3.43%)
Jan 14, 2022 41.08 0 -0.13(-0.32%)
Jan 13, 2022 39.93 41.21 39.93 41.21 445 +0.56(+1.38%)
Jan 12, 2022 40.65 40.65 40.65 40.65 409 -1.00(-2.40%)
Jan 10, 2022 41.65 41.65 41.65 59 +0.45(+1.09%)
Jan 07, 2022 41.20 41.20 41.20 41.20 1,305 -0.32(-0.77%)
Jan 06, 2022 41.52 41.52 41.52 41.52 192 +1.88(+4.73%)
Dec 31, 2021 39.65 39.65 39.65 25 -1.22(-3.00%)
Dec 29, 2021 40.87 40.87 40.87 61 +2.30(+5.96%)
Dec 28, 2021 38.57 38.57 38.57 38.57 349 -1.69(-4.20%)
Dec 23, 2021 40.26 40.26 40.26 4 -0.64(-1.56%)
Dec 22, 2021 40.40 40.90 40.40 40.90 956 +0.59(+1.46%)
Dec 21, 2021 40.31 40.31 40.31 40.31 296 -0.83(-2.02%)
Dec 20, 2021 39.85 41.14 39.85 41.14 628 +1.29(+3.24%)
Dec 17, 2021 39.85 39.85 39.85 39.85 1,187 +0.45(+1.14%)
Dec 16, 2021 39.40 39.40 39.40 39.40 336 +0.53(+1.36%)
Dec 15, 2021 38.87 38.87 38.87 38.87 301 +0.57(+1.49%)
Dec 14, 2021 38.30 38.30 38.30 38.30 552 -1.04(-2.64%)
Dec 10, 2021 39.34 39.34 39.34 138 +0.41(+1.05%)
Dec 09, 2021 38.80 38.93 38.80 38.93 1,586 +1.31(+3.48%)
Dec 06, 2021 37.62 37.62 37.62 158 +0.30(+0.80%)
Dec 02, 2021 37.32 37.32 37.32 29 +1.27(+3.52%)
Nov 30, 2021 36.05 36.05 36.05 13 +0.52(+1.46%)
Nov 26, 2021 35.53 35.53 35.53 96 -0.88(-2.42%)
Nov 24, 2021 36.41 36.41 36.41 36.41 121 +0.16(+0.44%)
Nov 19, 2021 36.25 36.25 36.25 0 -0.79(-2.13%)
Nov 18, 2021 37.04 37.04 37.04 37.04 262 +1.31(+3.67%)
Nov 17, 2021 35.73 35.73 35.73 35.73 780 -0.15(-0.42%)
Nov 16, 2021 35.88 35.88 35.88 35.88 1,751 -1.10(-2.97%)
Nov 12, 2021 36.98 36.98 36.98 27 -0.51(-1.36%)
Nov 11, 2021 37.65 37.85 37.49 37.49 800 -0.93(-2.42%)
Nov 05, 2021 38.42 38.42 38.42 4 +0.35(+0.92%)
Nov 04, 2021 38.07 38.07 38.07 38.07 184 +0.67(+1.79%)
Nov 03, 2021 37.68 37.68 37.40 37.40 595 +1.11(+3.06%)
Nov 01, 2021 36.29 36.29 36.29 37 -1.41(-3.74%)
Oct 01, 2021 37.70 37.70 37.70 45 +0.65(+1.75%)
Sep 30, 2021 37.05 37.05 37.05 37.05 104 -0.22(-0.59%)
Sep 28, 2021 37.27 37.27 37.27 53 -2.23(-5.65%)
Sep 27, 2021 39.50 39.50 39.50 39.50 325 +0.72(+1.84%)
Sep 24, 2021 38.78 38.78 38.78 38.78 323 -4.15(-9.66%)
Sep 22, 2021 42.93 42.93 42.93 12 +1.23(+2.95%)
Sep 21, 2021 41.70 41.70 41.70 41.70 327 +1.17(+2.89%)
Sep 17, 2021 40.53 40.53 40.53 21 -2.31(-5.39%)
Sep 15, 2021 42.84 42.84 42.84 56 -0.96(-2.19%)
Sep 10, 2021 43.80 43.80 43.80 0 +0.00(+0.00%)
Sep 09, 2021 43.80 43.80 43.80 43.80 178 +2.79(+6.80%)
Sep 02, 2021 41.01 41.01 41.01 31 -1.07(-2.54%)
Sep 01, 2021 42.08 42.08 42.08 42.08 430 +1.83(+4.55%)
Aug 27, 2021 40.25 40.25 40.25 127 +1.42(+3.66%)
Aug 19, 2021 38.83 38.83 38.83 70 +0.94(+2.47%)
Aug 18, 2021 37.89 37.89 37.89 37.89 402 -3.07(-7.49%)
Aug 16, 2021 40.96 40.96 40.96 90 +4.51(+12.37%)
Aug 13, 2021 36.28 36.45 36.28 36.45 773 -1.20(-3.20%)
Aug 11, 2021 37.66 37.66 37.66 125 -1.46(-3.74%)
Aug 10, 2021 37.59 39.12 37.59 39.12 796 -0.08(-0.20%)
Aug 06, 2021 39.20 39.20 39.20 28 +0.86(+2.24%)
Aug 05, 2021 38.34 38.34 38.34 38.34 8,121 -0.97(-2.47%)
Aug 04, 2021 39.31 39.31 39.31 39.31 131 -0.45(-1.13%)
Aug 03, 2021 38.70 39.81 38.70 39.76 699 +3.40(+9.35%)
Jul 30, 2021 36.36 36.36 36.36 50 -0.67(-1.81%)
Jul 29, 2021 37.03 37.03 37.03 37.03 117 +0.98(+2.72%)
Jul 23, 2021 36.05 36.05 36.05 217 +1.57(+4.55%)
Jun 21, 2021 34.48 34.48 34.48 48 -4.77(-12.15%)
Jun 04, 2021 39.25 39.25 39.25 0 +1.34(+3.53%)
Jun 03, 2021 39.25 39.25 37.91 37.91 767 +0.98(+2.65%)
May 27, 2021 36.93 36.93 36.93 114 +0.52(+1.43%)
May 24, 2021 36.41 36.41 36.41 0 -0.81(-2.18%)
May 20, 2021 37.22 37.22 37.22 123 +1.13(+3.13%)
May 19, 2021 36.50 36.50 36.09 36.09 959 -1.90(-5.00%)
May 17, 2021 37.99 37.99 37.99 38 +2.45(+6.89%)
May 14, 2021 37.40 37.40 35.54 35.54 1,308 -1.36(-3.69%)
May 11, 2021 36.90 36.90 36.90 278 +2.35(+6.80%)
May 06, 2021 34.55 34.55 34.55 116 -0.82(-2.32%)
May 04, 2021 35.37 35.37 35.37 31 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.